Global Derivatives

Compare live futures prices, daily ranges, changes and volume.

Updated Sep 02, 2026

301–349 of 635 contracts

Live · refreshes every 15 seconds

6AZ27 CME

0.71245 +0.35% +0.00245

Open: 0.7124
High: 0.71255
Low: 0.7124
Volume: 24

CSCQ27 CME

1.72 -0.12% -0.0020

Open: 1.72
High: 1.73
Low: 1.72
Volume: 24

XLMU26 CME

0.1737 -2.31% -0.0041

Open: 0.1754
High: 0.1771
Low: 0.1725
Volume: 24

SUIQ26 CME

0.7365 -4.16% -0.032

Open: 0.7605
High: 0.7615
Low: 0.7315
Volume: 23

CBQ27 CME

187.00 -2.44% -4.68

Open: 191.00
High: 191.00
Low: 185.48
Volume: 22

CBV26 CME

146.65 +1.49% +2.15

Open: 144.35
High: 147.45
Low: 144.35
Volume: 22

CBZ26 CME

152.00 +0.33% +0.50

Open: 151.50
High: 152.00
Low: 150.60
Volume: 22

DYZ26 CME

72.00 — —

Open: 73.05
High: 73.05
Low: 72.00
Volume: 22

SMETAU26 CME

593.23 +2.46% +14.22

Open: 589.50
High: 599.25
Low: 587.87
Volume: 22

SMSFTU26 CME

499.01 -0.55% -2.77

Open: 497.72
High: 500.82
Low: 497.32
Volume: 22

SNEM0U26 CME

123.66 -1.88% -2.37

Open: 124.38
High: 124.38
Low: 122.51
Volume: 22

CSCU27 CME

1.73 — —

Open: 1.73
High: 1.73
Low: 1.73
Volume: 21

DCQ26 CME

16.66 +0.06% +0.010

Open: 16.67
High: 16.67
Low: 16.65
Volume: 20

EADZ26 CME

1.63 -0.19% -0.0031

Open: 1.63
High: 1.63
Low: 1.63
Volume: 20

ESH27 CME

7,822.00 +0.46% +36.00

Open: 7,787.00
High: 7,822.00
Low: 7,783.00
Volume: 20

ESRM26 CME

97.81 +0.00% +0.0025

Open: 97.81
High: 97.81
Low: 97.81
Volume: 20

EUSU27 CME

0.1725 +4.55% +0.0075

Open: 0.1725
High: 0.1725
Low: 0.1725
Volume: 20

QSOLM27 CME

99.90 -3.63% -3.76

Open: 99.92
High: 99.92
Low: 99.90
Volume: 20

SORCLU26 CME

145.49 +2.70% +3.83

Open: 139.70
High: 145.49
Low: 139.70
Volume: 20

SR1V27 CME

95.96 -0.04% -0.035

Open: 95.96
High: 95.96
Low: 95.96
Volume: 20

6BX26 CME

1.35 -0.10% -0.0013

Open: 1.35
High: 1.35
Low: 1.35
Volume: 18

6CM27 CME

0.7293 -0.29% -0.00215

Open: 0.72905
High: 0.7293
Low: 0.72905
Volume: 18

6CX26 CME

0.7249 +0.41% +0.00295

Open: 0.7207
High: 0.7249
Low: 0.7207
Volume: 18

XAVGOU26 CME

368.89 -0.75% -2.77

Open: 370.68
High: 372.04
Low: 368.89
Volume: 18

6JM27 CME

0.006431 -0.37% -0.000024

Open: 0.00638
High: 0.0064405
Low: 0.00638
Volume: 17

GDQ26 CME

689.90 -1.10% -7.70

Open: 690.15
High: 690.15
Low: 689.90
Volume: 17

M2KH27 CME

2,990.00 +0.57% +17.00

Open: 2,967.20
High: 2,990.00
Low: 2,967.20
Volume: 17

SCSCOU26 CME

110.34 -0.93% -1.04

Open: 110.22
High: 110.53
Low: 110.22
Volume: 17

ADAQ26 CME

0.212 +3.16% +0.0065

Open: 0.211
High: 0.21325
Low: 0.2095
Volume: 16

DCG27 CME

17.30 -0.57% -0.10

Open: 17.31
High: 17.38
Low: 17.30
Volume: 16

DCH27 CME

17.40 -0.40% -0.070

Open: 17.47
High: 17.47
Low: 17.40
Volume: 16

ILSU26 CME

0.33 -1.83% -0.00615

Open: 0.33023
High: 0.33029
Low: 0.33
Volume: 16

PSFU26 CME

1.10 +0.10% +0.0011

Open: 1.10
High: 1.10
Low: 1.10
Volume: 16

SDIS0U26 CME

108.66 +1.47% +1.57

Open: 108.59
High: 108.66
Low: 108.59
Volume: 16

CBF27 CME

155.00 +0.65% +1.00

Open: 154.00
High: 155.00
Low: 153.25
Volume: 15

EUSZ26 CME

0.16 +8.47% +0.0125

Open: 0.16
High: 0.16
Low: 0.16
Volume: 15

GDKF27 CME

18.89 +0.48% +0.090

Open: 18.89
High: 18.89
Low: 18.89
Volume: 15

GDKX27 CME

18.50 — —

Open: 18.50
High: 18.50
Low: 18.50
Volume: 15

RDAZ26 CME

33.85 +0.45% +0.15

Open: 33.55
High: 33.85
Low: 33.55
Volume: 15

SDAZ31 CME

88.65 -0.67% -0.60

Open: 88.65
High: 88.65
Low: 88.65
Volume: 15

SXBU26 CME

2,331.00 +2.52% +57.25

Open: 2,291.00
High: 2,331.50
Low: 2,291.00
Volume: 15

XWMT0U26 CME

106.63 +0.77% +0.82

Open: 106.34
High: 106.63
Low: 106.12
Volume: 15

6CH27 CME

0.72875 +0.38% +0.00275

Open: 0.7252
High: 0.72905
Low: 0.7252
Volume: 14

SOLV26 CME

98.05 -2.15% -2.15

Open: 100.40
High: 100.40
Low: 97.65
Volume: 14

XNEM0U26 CME

124.68 -0.65% -0.82

Open: 123.37
High: 124.68
Low: 123.37
Volume: 14

6BU27 CME

1.35 -0.03% -0.00040

Open: 1.35
High: 1.35
Low: 1.35
Volume: 13

6JX26 CME

0.0063305 +0.80% +0.000050

Open: 0.006295
High: 0.00635
Low: 0.006295
Volume: 13

ADAU26 CME

0.1975 +0.38% +0.00075

Open: 0.19625
High: 0.199
Low: 0.19275
Volume: 13

BFFQ2621 CME

77,675.00 +7.02% +5,095.00

Open: 72,860.00
High: 77,675.00
Low: 72,860.00
Volume: 13

Futures contracts with current market data
Contract	Exchange	Last price	Change	Open	High	Low	Volume	Chart
6AZ27	CME	0.71245	+0.35% +0.00245	0.7124	0.71255	0.7124	24	Chart
CSCQ27	CME	1.72	-0.12% -0.0020	1.72	1.73	1.72	24	Chart
XLMU26	CME	0.1737	-2.31% -0.0041	0.1754	0.1771	0.1725	24	Chart
SUIQ26	CME	0.7365	-4.16% -0.032	0.7605	0.7615	0.7315	23	Chart
CBQ27	CME	187.00	-2.44% -4.68	191.00	191.00	185.48	22	Chart
CBV26	CME	146.65	+1.49% +2.15	144.35	147.45	144.35	22	Chart
CBZ26	CME	152.00	+0.33% +0.50	151.50	152.00	150.60	22	Chart
DYZ26	CME	72.00	— —	73.05	73.05	72.00	22	Chart
SMETAU26	CME	593.23	+2.46% +14.22	589.50	599.25	587.87	22	Chart
SMSFTU26	CME	499.01	-0.55% -2.77	497.72	500.82	497.32	22	Chart
SNEM0U26	CME	123.66	-1.88% -2.37	124.38	124.38	122.51	22	Chart
CSCU27	CME	1.73	— —	1.73	1.73	1.73	21	Chart
DCQ26	CME	16.66	+0.06% +0.010	16.67	16.67	16.65	20	Chart
EADZ26	CME	1.63	-0.19% -0.0031	1.63	1.63	1.63	20	Chart
ESH27	CME	7,822.00	+0.46% +36.00	7,787.00	7,822.00	7,783.00	20	Chart
ESRM26	CME	97.81	+0.00% +0.0025	97.81	97.81	97.81	20	Chart
EUSU27	CME	0.1725	+4.55% +0.0075	0.1725	0.1725	0.1725	20	Chart
QSOLM27	CME	99.90	-3.63% -3.76	99.92	99.92	99.90	20	Chart
SORCLU26	CME	145.49	+2.70% +3.83	139.70	145.49	139.70	20	Chart
SR1V27	CME	95.96	-0.04% -0.035	95.96	95.96	95.96	20	Chart
6BX26	CME	1.35	-0.10% -0.0013	1.35	1.35	1.35	18	Chart
6CM27	CME	0.7293	-0.29% -0.00215	0.72905	0.7293	0.72905	18	Chart
6CX26	CME	0.7249	+0.41% +0.00295	0.7207	0.7249	0.7207	18	Chart
XAVGOU26	CME	368.89	-0.75% -2.77	370.68	372.04	368.89	18	Chart
6JM27	CME	0.006431	-0.37% -0.000024	0.00638	0.0064405	0.00638	17	Chart
GDQ26	CME	689.90	-1.10% -7.70	690.15	690.15	689.90	17	Chart
M2KH27	CME	2,990.00	+0.57% +17.00	2,967.20	2,990.00	2,967.20	17	Chart
SCSCOU26	CME	110.34	-0.93% -1.04	110.22	110.53	110.22	17	Chart
ADAQ26	CME	0.212	+3.16% +0.0065	0.211	0.21325	0.2095	16	Chart
DCG27	CME	17.30	-0.57% -0.10	17.31	17.38	17.30	16	Chart
DCH27	CME	17.40	-0.40% -0.070	17.47	17.47	17.40	16	Chart
ILSU26	CME	0.33	-1.83% -0.00615	0.33023	0.33029	0.33	16	Chart
PSFU26	CME	1.10	+0.10% +0.0011	1.10	1.10	1.10	16	Chart
SDIS0U26	CME	108.66	+1.47% +1.57	108.59	108.66	108.59	16	Chart
CBF27	CME	155.00	+0.65% +1.00	154.00	155.00	153.25	15	Chart
EUSZ26	CME	0.16	+8.47% +0.0125	0.16	0.16	0.16	15	Chart
GDKF27	CME	18.89	+0.48% +0.090	18.89	18.89	18.89	15	Chart
GDKX27	CME	18.50	— —	18.50	18.50	18.50	15	Chart
RDAZ26	CME	33.85	+0.45% +0.15	33.55	33.85	33.55	15	Chart
SDAZ31	CME	88.65	-0.67% -0.60	88.65	88.65	88.65	15	Chart
SXBU26	CME	2,331.00	+2.52% +57.25	2,291.00	2,331.50	2,291.00	15	Chart
XWMT0U26	CME	106.63	+0.77% +0.82	106.34	106.63	106.12	15	Chart
6CH27	CME	0.72875	+0.38% +0.00275	0.7252	0.72905	0.7252	14	Chart
SOLV26	CME	98.05	-2.15% -2.15	100.40	100.40	97.65	14	Chart
XNEM0U26	CME	124.68	-0.65% -0.82	123.37	124.68	123.37	14	Chart
6BU27	CME	1.35	-0.03% -0.00040	1.35	1.35	1.35	13	Chart
6JX26	CME	0.0063305	+0.80% +0.000050	0.006295	0.00635	0.006295	13	Chart
ADAU26	CME	0.1975	+0.38% +0.00075	0.19625	0.199	0.19275	13	Chart
BFFQ2621	CME	77,675.00	+7.02% +5,095.00	72,860.00	77,675.00	72,860.00	13	Chart